Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson & Johnson (NY: JNJ )

154.42 -0.98 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2001 38.69 38.73 38.21 38.70 20,873,382 -0.15(-0.39%)
Nov 29, 2001 39.10 39.34 38.53 38.85 18,784,960 -1.00(-2.52%)
Nov 28, 2001 39.86 40.02 39.80 39.86 10,953,265 -0.01(-0.03%)
Nov 27, 2001 39.86 40.35 39.80 39.87 10,375,883 -0.33(-0.81%)
Nov 26, 2001 40.33 40.39 39.87 40.19 9,442,076 -0.31(-0.77%)
Nov 23, 2001 40.13 40.51 40.11 40.51 3,736,883 +0.08(+0.20%)
Nov 21, 2001 40.19 40.49 40.13 40.43 9,240,383 +0.05(+0.12%)
Nov 20, 2001 39.46 40.43 39.36 40.38 11,054,112 +0.58(+1.47%)
Nov 19, 2001 39.74 39.93 39.36 39.80 9,028,305 -0.01(-0.03%)
Nov 16, 2001 39.86 39.96 39.45 39.81 8,655,023 -0.05(-0.13%)
Nov 15, 2001 40.03 40.32 39.57 39.86 10,030,145 -0.05(-0.12%)
Nov 14, 2001 39.63 40.03 39.40 39.91 9,969,487 +0.28(+0.70%)
Nov 13, 2001 39.26 39.72 39.25 39.63 8,732,539 +0.42(+1.07%)
Nov 12, 2001 39.26 39.72 39.09 39.21 6,584,813 -0.36(-0.91%)
Nov 09, 2001 39.20 39.72 39.15 39.57 8,777,243 +0.37(+0.95%)
Nov 08, 2001 39.44 39.73 38.97 39.20 11,305,626 +0.17(+0.43%)
Nov 07, 2001 39.20 39.76 38.87 39.03 11,437,779 -0.17(-0.42%)
Nov 06, 2001 39.02 39.20 38.50 39.20 10,380,699 +0.35(+0.89%)
Nov 05, 2001 39.28 39.38 38.58 38.85 11,450,272 -0.33(-0.85%)
Nov 02, 2001 39.11 39.32 38.91 39.19 6,757,607 +0.07(+0.19%)
Nov 01, 2001 38.25 39.42 38.22 39.11 10,426,005 +0.64(+1.66%)
Oct 31, 2001 38.53 38.86 38.23 38.47 10,660,360 +0.04(+0.10%)
Oct 30, 2001 39.07 39.26 38.33 38.43 12,247,861 -0.47(-1.21%)
Oct 29, 2001 38.63 39.51 38.58 38.91 9,508,002 -0.07(-0.19%)
Oct 26, 2001 39.07 39.19 38.70 38.98 8,283,697 -0.20(-0.51%)
Oct 25, 2001 39.07 39.25 38.40 39.18 9,172,199 -0.19(-0.49%)
Oct 24, 2001 39.11 39.64 39.03 39.37 13,010,681 +0.27(+0.70%)
Oct 23, 2001 39.19 39.41 38.81 39.10 10,883,727 -0.08(-0.20%)
Oct 22, 2001 38.67 39.25 38.67 39.18 13,793,971 +0.37(+0.94%)
Oct 19, 2001 38.59 38.93 38.40 38.81 10,618,666 +0.23(+0.59%)
Oct 18, 2001 38.53 38.80 38.30 38.59 13,406,239 +0.21(+0.54%)
Oct 17, 2001 38.17 38.63 37.87 38.38 18,618,038 +0.66(+1.76%)
Oct 16, 2001 37.21 37.94 37.01 37.72 21,304,614 +0.70(+1.88%)
Oct 15, 2001 36.64 37.02 36.45 37.02 7,248,292 +0.25(+0.67%)
Oct 12, 2001 36.21 36.86 36.08 36.77 8,425,485 +0.27(+0.75%)
Oct 11, 2001 36.64 36.83 35.81 36.50 16,045,252 -0.73(-1.96%)
Oct 10, 2001 36.58 37.36 36.54 37.23 9,484,823 +0.40(+1.08%)
Oct 09, 2001 37.04 37.07 36.62 36.83 6,129,500 -0.22(-0.59%)
Oct 08, 2001 36.71 37.26 36.57 37.05 8,216,717 +0.71(+1.96%)
Oct 05, 2001 36.27 37.01 36.25 36.34 10,082,977 +0.17(+0.46%)
Oct 04, 2001 36.54 36.71 36.06 36.18 12,468,820 +0.12(+0.33%)
Oct 03, 2001 35.94 36.18 35.25 36.06 16,384,969 -0.48(-1.31%)
Oct 02, 2001 36.24 36.64 35.72 36.53 14,790,393 -0.29(-0.78%)
Oct 01, 2001 36.81 36.84 36.24 36.82 12,669,309 +0.01(+0.04%)
Sep 28, 2001 36.67 36.81 36.14 36.81 16,080,323 +0.61(+1.69%)
Sep 27, 2001 36.03 36.56 35.72 36.20 15,062,828 +0.23(+0.65%)
Sep 26, 2001 35.50 35.96 34.95 35.96 13,696,135 +0.79(+2.25%)
Sep 25, 2001 34.82 35.31 34.55 35.17 13,846,501 +0.35(+1.01%)
Sep 24, 2001 35.64 35.74 34.38 34.82 19,522,344 +0.11(+0.33%)
Sep 21, 2001 33.55 36.54 33.35 34.71 25,376,548 -0.07(-0.21%)
Sep 20, 2001 34.88 35.37 34.78 34.78 14,243,866 -0.79(-2.22%)
Sep 19, 2001 36.21 36.22 34.61 35.57 17,962,386 -0.64(-1.76%)
Sep 18, 2001 36.24 36.54 35.46 36.21 20,166,254 -0.88(-2.36%)
Sep 17, 2001 37.87 37.87 36.41 37.09 18,416,194 +0.13(+0.36%)
Sep 10, 2001 37.01 37.37 36.58 36.95 10,105,855 -0.07(-0.20%)
Sep 07, 2001 37.07 37.37 36.47 37.03 13,740,989 -0.80(-2.13%)
Sep 06, 2001 37.54 37.98 37.30 37.83 21,792,740 +0.46(+1.24%)
Sep 05, 2001 36.84 37.54 36.71 37.36 17,743,836 +0.06(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.